Australia markets close in 3 hours 12 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.50+0.42 (+0.30%)
At close: 04:00PM EST
138.57 +0.07 (+0.05%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231201C000850002023-11-14 9:55AM EST85.0054.5552.7053.700.00-11324.22%
ABBV231201C001000002023-11-24 12:46PM EST100.0038.7538.2038.700.00-22227.34%
ABBV231201C001100002023-11-13 10:06AM EST110.0028.3528.4529.350.00-11193.36%
ABBV231201C001150002023-11-07 9:52AM EST115.0026.2523.5024.250.00--1160.16%
ABBV231201C001250002023-11-16 3:59PM EST125.0013.4013.5013.750.00-22479.30%
ABBV231201C001290002023-11-24 10:46AM EST129.009.809.5010.350.00-1179.00%
ABBV231201C001300002023-11-24 10:51AM EST130.008.958.508.700.00-5651.17%
ABBV231201C001310002023-11-21 10:09AM EST131.007.757.507.700.00--153.91%
ABBV231201C001320002023-11-24 9:49AM EST132.007.166.507.300.00-2258.79%
ABBV231201C001330002023-11-15 10:12AM EST133.004.725.506.300.00--352.30%
ABBV231201C001340002023-11-28 3:59PM EST134.004.554.505.30+0.27+6.31%21859.91%
ABBV231201C001350002023-11-28 1:38PM EST135.003.623.553.750.00-617532.81%
ABBV231201C001360002023-11-29 12:41PM EST136.002.972.622.84+0.53+21.72%2034729.54%
ABBV231201C001370002023-11-29 2:53PM EST137.001.861.772.02+0.22+13.41%2231527.34%
ABBV231201C001380002023-11-29 3:18PM EST138.001.141.081.15+0.15+15.15%8731921.49%
ABBV231201C001390002023-11-29 3:49PM EST139.000.530.560.60-0.03-5.36%34743920.17%
ABBV231201C001400002023-11-29 3:22PM EST140.000.310.250.29+0.05+19.23%29680520.31%
ABBV231201C001410002023-11-29 2:40PM EST141.000.130.090.12-0.01-7.14%12153320.31%
ABBV231201C001420002023-11-29 1:21PM EST142.000.080.050.06+0.01+14.29%7451921.88%
ABBV231201C001430002023-11-29 2:29PM EST143.000.030.030.040.00-565124.61%
ABBV231201C001440002023-11-29 1:31PM EST144.000.020.010.030.00-6433627.34%
ABBV231201C001450002023-11-29 12:03PM EST145.000.010.010.020.00-2331029.69%
ABBV231201C001460002023-11-28 1:45PM EST146.000.020.000.110.00-516444.63%
ABBV231201C001470002023-11-22 11:33AM EST147.000.040.000.080.00-213046.09%
ABBV231201C001480002023-11-27 11:37AM EST148.000.010.000.020.00-5910440.63%
ABBV231201C001490002023-11-29 2:39PM EST149.000.030.000.08-0.13-81.25%51954.49%
ABBV231201C001500002023-11-28 11:53AM EST150.000.010.000.010.00-16743.75%
ABBV231201C001525002023-11-29 9:53AM EST152.500.010.000.040.00-1316955.47%
ABBV231201C001550002023-11-27 3:47PM EST155.000.010.000.170.00-510078.52%
ABBV231201C001575002023-11-08 10:35AM EST157.500.050.000.050.00-19073.44%
ABBV231201C001600002023-11-28 9:32AM EST160.000.020.000.030.00-11976.56%
ABBV231201C001625002023-11-01 1:37PM EST162.500.190.000.180.00-15105.86%
ABBV231201C001650002023-11-06 2:43PM EST165.000.050.002.130.00-14188.96%
ABBV231201C001675002023-10-27 8:33AM EST167.500.110.000.750.00-20156.84%
ABBV231201C001700002023-11-22 10:26AM EST170.000.010.000.180.00-12130.47%
ABBV231201C001725002023-10-20 11:14AM EST172.500.130.000.180.00-11138.28%
ABBV231201C001750002023-10-18 9:28AM EST175.000.380.000.000.00--450.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231201P000950002023-11-13 10:24AM EST95.000.030.000.300.00--3246.88%
ABBV231201P001150002023-10-30 11:54AM EST115.000.080.000.150.00--1120.31%
ABBV231201P001200002023-11-20 9:54AM EST120.000.010.000.160.00-1897.27%
ABBV231201P001220002023-11-20 2:32PM EST122.000.020.000.160.00-1187.50%
ABBV231201P001250002023-11-28 9:42AM EST125.000.060.000.050.00-430461.72%
ABBV231201P001260002023-11-21 3:34PM EST126.000.070.000.180.00--169.73%
ABBV231201P001270002023-11-15 3:54PM EST127.000.120.000.180.00--264.84%
ABBV231201P001280002023-11-28 3:05PM EST128.000.010.000.170.00-81459.38%
ABBV231201P001290002023-11-15 10:07AM EST129.000.300.000.050.00-5749.61%
ABBV231201P001300002023-11-28 2:38PM EST130.000.030.000.050.00-17545.12%
ABBV231201P001310002023-11-27 3:59PM EST131.000.020.000.040.00-21539.06%
ABBV231201P001320002023-11-28 2:30PM EST132.000.040.010.040.00-43434.38%
ABBV231201P001330002023-11-29 2:53PM EST133.000.030.030.040.00-38629.88%
ABBV231201P001340002023-11-28 2:08PM EST134.000.050.020.050.00-1413726.37%
ABBV231201P001350002023-11-29 3:01PM EST135.000.070.050.08-0.06-46.15%818423.93%
ABBV231201P001360002023-11-29 3:59PM EST136.000.130.100.14-0.10-43.48%32817521.68%
ABBV231201P001370002023-11-29 1:30PM EST137.000.220.230.27-0.23-51.11%1225619.87%
ABBV231201P001380002023-11-29 3:44PM EST138.000.510.510.53-0.28-35.44%17356518.46%
ABBV231201P001390002023-11-29 3:15PM EST139.000.930.911.01-0.47-33.57%4027017.87%
ABBV231201P001400002023-11-29 1:04PM EST140.001.711.571.74-0.43-20.09%1034318.65%
ABBV231201P001410002023-11-29 3:54PM EST141.002.562.432.61-0.22-7.91%132719.83%
ABBV231201P001420002023-11-28 2:49PM EST142.004.103.353.60+0.38+10.22%51324.61%
ABBV231201P001430002023-11-29 2:39PM EST143.004.554.404.95-0.25-5.21%582246.09%
ABBV231201P001440002023-11-27 10:38AM EST144.005.554.755.60+0.55+11.00%1053834.57%
ABBV231201P001450002023-11-29 2:27PM EST145.006.306.356.60+0.20+3.28%1139.26%
ABBV231201P001460002023-11-28 10:10AM EST146.007.107.407.600.00-1043.75%
ABBV231201P001470002023-11-27 9:43AM EST147.008.658.408.600.00-1148.24%
ABBV231201P001480002023-11-27 9:43AM EST148.009.659.409.650.00-2457.03%
ABBV231201P001490002023-11-09 3:03PM EST149.0011.3510.4010.600.00-1056.64%
ABBV231201P001500002023-11-29 2:30PM EST150.0011.4011.4011.60+0.05+0.44%1160.94%
ABBV231201P001525002023-10-26 2:37PM EST152.508.8013.4514.150.00-3076.56%
ABBV231201P001550002023-10-12 1:32PM EST155.008.8215.8516.750.00--095.90%
ABBV231201P001575002023-10-26 2:38PM EST157.5012.9018.3519.100.00--089.84%
ABBV231201P001600002023-10-26 2:36PM EST160.0015.0521.0521.600.00--098.83%
ABBV231201P001700002023-11-22 3:31PM EST170.0031.3531.3031.600.00--0132.42%
ABBV231201P001850002023-11-22 9:36AM EST185.0045.4546.4047.350.00--0218.16%
ABBV231201P001950002023-11-22 3:23PM EST195.0056.5056.2056.600.00--0203.91%